Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Mr Cooper Group Inc | COOP | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 16.33 | 0.00 | 0.00 | 0.00 | 16.33 | 04:00:00 |
COOP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 13.18 | 16.94 | 13.10 | 15.30 | 1,380,962 | 3.15 | 23.9% |
| 1 Month | 12.10 | 16.94 | 11.4001 | 13.62 | 819,319 | 4.23 | 34.96% |
| 3 Months | 9.44 | 16.94 | 7.90 | 12.47 | 868,119 | 6.89 | 72.99% |
| 6 Months | 12.51 | 16.94 | 4.31 | 10.09 | 978,766 | 3.82 | 30.54% |
| 1 Year | 8.79 | 16.94 | 4.31 | 10.50 | 771,589 | 7.54 | 85.78% |
| 3 Years | 15.56 | 16.94 | 4.31 | 10.73 | 810,869 | 0.77 | 4.95% |
| 5 Years | 15.56 | 16.94 | 4.31 | 10.73 | 810,869 | 0.77 | 4.95% |
COOP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31 2020 | 16.34 | 0.36 | 2.25% | 16.29 | 16.94 | 16.11 | 1,814,956 |
| Jul 30 2020 | 15.98 | 1.53 | 10.59% | 14.75 | 16.26 | 13.76 | 2,236,935 |
| Jul 29 2020 | 14.45 | 0.42 | 2.99% | 14.05 | 14.55 | 13.95 | 1,372,567 |
| Jul 28 2020 | 14.03 | 0.55 | 4.08% | 13.50 | 14.11 | 13.45 | 824,146 |
| Jul 27 2020 | 13.48 | 0.28 | 2.12% | 13.18 | 13.53 | 13.10 | 656,208 |
| Jul 24 2020 | 13.20 | -0.13 | -0.98% | 13.37 | 13.37 | 13.14 | 442,050 |
| Jul 23 2020 | 13.33 | -0.07 | -0.52% | 13.30 | 13.50 | 13.24 | 533,542 |
| Jul 22 2020 | 13.40 | 0.31 | 2.37% | 13.07 | 13.57 | 13.03 | 726,247 |
| Jul 21 2020 | 13.09 | 0.08 | 0.61% | 13.19 | 13.33 | 12.97 | 512,908 |
| Jul 20 2020 | 13.01 | -0.22 | -1.66% | 13.12 | 13.41 | 12.94 | 596,257 |
| Jul 17 2020 | 13.23 | 0.50 | 3.93% | 12.70 | 13.26 | 12.59 | 768,537 |
| Jul 16 2020 | 12.73 | -0.16 | -1.24% | 12.75 | 13.05 | 12.52 | 546,571 |
| Jul 15 2020 | 12.89 | 0.72 | 5.92% | 12.49 | 12.99 | 12.16 | 767,279 |
| Jul 14 2020 | 12.17 | 0.25 | 2.1% | 11.77 | 12.23 | 11.77 | 638,622 |
| Jul 13 2020 | 11.92 | -0.10 | -0.83% | 12.21 | 12.25 | 11.69 | 841,300 |
| Jul 10 2020 | 12.02 | 0.14 | 1.18% | 11.92 | 12.20 | 11.80 | 580,723 |
| Jul 09 2020 | 11.88 | -0.18 | -1.49% | 12.07 | 12.24 | 11.752 | 754,852 |
| Jul 08 2020 | 12.06 | 0.49 | 4.24% | 11.50 | 12.07 | 11.47 | 756,322 |
| Jul 07 2020 | 11.57 | -0.27 | -2.28% | 11.76 | 11.99 | 11.4001 | 507,007 |
| Jul 06 2020 | 11.84 | 0.06 | 0.51% | 12.10 | 12.25 | 11.6339 | 487,370 |
